Other US listings · HMRZF · stock
H&m Hennes & Mauritz Ab (HMRZF) stock price history
Every Other US listings trading session of H&m Hennes & Mauritz Ab from Feb 18, 2009 to Jul 17, 2026: 4,224 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HMRZF adjusted close, 2009 to 2026
- $34.13
- All time high, 2014
- $20.91
- 52 week high, $13.53 low
- 4,224
- Daily sessions since 2009
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
HMRZF key facts
- H&m Hennes & Mauritz Ab (HMRZF) closed at $17.08 on Jul 17, 2026 on Other US listings.
- HMRZF's all time high close is $34.13, set on Jan 6, 2014; its all time low close is $8.27 on Sep 28, 2022.
- HMRZF's 52 week range is $13.53 to $20.91.
- HMRZF returned +26.2% over the year to Jul 17, 2026 and -5.1% over five years.
- Over ten years HMRZF returned -27%, -3.0% a year compounded.
- HMRZF's deepest drawdown was -75.8% from Jan 6, 2014 to Sep 28, 2022.
- DataCedar holds 4,224 daily sessions of HMRZF history from Feb 18, 2009, adjusted for splits and dividends, served by the API under a key.
HMRZF price chart, 2009 to 2026
HMRZF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -11.9% |
| 6 months | -13.7% |
| Year to date | -15.0% |
| 1 year | +26.2% |
| 3 years | +13.5% |
| 5 years | -5.1% |
| 10 years | -26.5% |
| Since Feb 18, 2009 | +21.5% |
| Compound annual growth, 17.4 years | +1.1% |
HMRZF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $34.13 on Jan 6, 2014
- All time low close
- $8.27 on Sep 28, 2022
- 52 week high
- $20.91 on Feb 24, 2026
- 52 week low
- $13.53 on Jul 17, 2025
- Deepest drawdown
- -75.8% from Jan 6, 2014 to Sep 28, 2022, not yet recovered
- Best single session
- +27.7% on May 27, 2025
- Worst single session
- -15.2% on Dec 15, 2017
- Volatility, 1 year annualised
- 27.6%
- Sessions closing higher, 1 year
- 6%
- Best calendar year
- 2023, +72%
- Worst calendar year
- 2022, -41%
HMRZF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Feb 18, 2009; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.10 | $20.91 | $16.80 | $17.08 | -15.0% | 11.9K | 135 |
| 2025 | $12.80 | $20.11 | $11.78 | $20.10 | +57.0% | 70.5K | 250 |
| 2024 | $16.57 | $17.36 | $12.68 | $12.80 | -22.7% | 88.2K | 250 |
| 2023 | $9.63 | $16.57 | $9.63 | $16.57 | +72.0% | 113.7K | 250 |
| 2022 | $16.22 | $16.90 | $7.94 | $9.63 | -40.6% | 331.2K | 251 |
| 2021 | $16.88 | $21.20 | $14.81 | $16.22 | -3.1% | 112.7K | 244 |
| 2020 | $16.56 | $18.23 | $8.51 | $16.74 | +1.1% | 282.9K | 252 |
| 2019 | $10.85 | $17.17 | $10.85 | $16.56 | +52.6% | 184.4K | 247 |
| 2018 | $15.89 | $15.89 | $10.30 | $10.85 | -32.2% | 263.5K | 247 |
| 2017 | $21.40 | $21.57 | $15.42 | $16.01 | -25.2% | 229K | 248 |
| 2016 | $26.08 | $28.26 | $20.98 | $21.40 | -21.9% | 151.8K | 248 |
| 2015 | $32.08 | $33.38 | $27.02 | $27.39 | -14.6% | 147.5K | 219 |
| 2014 | $33.74 | $34.13 | $29.05 | $32.08 | -5.8% | 55.4K | 221 |
| 2013 | $25.43 | $34.06 | $23.37 | $34.06 | +33.9% | 62.6K | 201 |
| 2012 | $23.74 | $28.15 | $21.42 | $25.43 | +7.1% | 233.5K | 248 |
| 2011 | $25.08 | $28.19 | $19.52 | $23.74 | -4.2% | 361.4K | 244 |
| 2010 | $20.47 | $28.23 | $19.34 | $24.78 | +21.1% | 98.6K | 252 |
| 2009 | $13.82 | $23.71 | $12.95 | $20.47 | n/a | 127.6K | 217 |
HMRZF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $17.08 | -1.9% |
| June 2026 | $17.41 | +3.6% |
| May 2026 | $16.80 | -13.4% |
| April 2026 | $19.40 | 0.0% |
| March 2026 | $19.40 | -7.2% |
| February 2026 | $20.91 | +5.6% |
| January 2026 | $19.80 | -1.5% |
| December 2025 | $20.10 | +3.1% |
| November 2025 | $19.50 | +1.6% |
| October 2025 | $19.19 | +8.7% |
| September 2025 | $17.66 | +24.9% |
| August 2025 | $14.14 | +1.6% |
About the HMRZF data
Daily bars. 4,224 sessions from Feb 18, 2009 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 18, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AHMRZF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
HMRZF share price history
